WisdomTree Bloomberg US Dollar Bullish Fund (USDU)
NYSEARCA: USDU · Real-Time Price · USD
25.88
+0.01 (0.04%)
Jun 27, 2025, 4:00 PM - Market closed
USDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.87 | 25.94 | 25.85 | 25.88 | 25.88 | 0.04% | 62,448 |
| Jun 26, 2025 | 25.92 | 25.92 | 25.80 | 25.87 | 25.87 | -0.39% | 81,274 |
| Jun 25, 2025 | 26.00 | 26.06 | 25.95 | 25.97 | 25.97 | -0.12% | 49,273 |
| Jun 24, 2025 | 26.06 | 26.06 | 25.95 | 26.00 | 26.00 | -0.54% | 30,414 |
| Jun 23, 2025 | 26.32 | 26.34 | 26.14 | 26.14 | 26.14 | -0.32% | 68,343 |
| Jun 20, 2025 | 26.31 | 26.31 | 26.14 | 26.23 | 26.23 | 0.10% | 62,007 |
| Jun 18, 2025 | 26.13 | 26.60 | 26.11 | 26.20 | 26.20 | 0.19% | 52,615 |
| Jun 17, 2025 | 26.03 | 26.16 | 26.01 | 26.15 | 26.15 | 0.54% | 53,094 |
| Jun 16, 2025 | 26.00 | 26.01 | 25.88 | 26.01 | 26.01 | 0.12% | 71,730 |
| Jun 13, 2025 | 26.12 | 26.12 | 25.94 | 25.98 | 25.98 | 0.22% | 54,153 |
| Jun 12, 2025 | 25.92 | 25.94 | 25.91 | 25.92 | 25.92 | -0.57% | 33,384 |
| Jun 11, 2025 | 26.03 | 26.14 | 26.03 | 26.07 | 26.07 | -0.31% | 59,586 |
| Jun 10, 2025 | 26.10 | 26.17 | 26.10 | 26.15 | 26.15 | 0.08% | 61,386 |
| Jun 9, 2025 | 26.17 | 26.17 | 26.10 | 26.13 | 26.13 | -0.15% | 77,616 |
| Jun 6, 2025 | 26.21 | 26.21 | 26.13 | 26.17 | 26.17 | 0.35% | 269,976 |
| Jun 5, 2025 | 25.95 | 26.08 | 25.95 | 26.08 | 26.08 | -0.08% | 59,661 |
| Jun 4, 2025 | 26.15 | 26.15 | 26.05 | 26.10 | 26.10 | -0.42% | 45,692 |
| Jun 3, 2025 | 26.17 | 26.22 | 26.16 | 26.21 | 26.21 | 0.61% | 100,009 |
| Jun 2, 2025 | 26.01 | 26.13 | 25.70 | 26.05 | 26.05 | -0.72% | 288,845 |
| May 30, 2025 | 26.16 | 26.65 | 26.02 | 26.24 | 26.24 | 0.10% | 60,524 |
| May 29, 2025 | 26.28 | 26.28 | 26.19 | 26.22 | 26.22 | -0.44% | 40,594 |
| May 28, 2025 | 26.38 | 26.38 | 26.27 | 26.33 | 26.33 | 0.46% | 70,931 |
| May 27, 2025 | 26.15 | 26.23 | 26.14 | 26.21 | 26.21 | 0.42% | 62,211 |
| May 23, 2025 | 25.88 | 26.18 | 25.88 | 26.10 | 26.10 | -0.76% | 64,011 |
| May 22, 2025 | 26.00 | 26.35 | 26.00 | 26.30 | 26.30 | 0.15% | 66,586 |
| May 21, 2025 | 26.23 | 26.30 | 26.18 | 26.26 | 26.26 | -0.27% | 104,464 |
| May 20, 2025 | 26.51 | 26.51 | 26.31 | 26.33 | 26.33 | -0.15% | 81,303 |
| May 19, 2025 | 26.37 | 26.40 | 26.34 | 26.37 | 26.37 | -0.49% | 261,020 |
| May 16, 2025 | 26.45 | 26.55 | 26.43 | 26.50 | 26.50 | 0.15% | 242,574 |
| May 15, 2025 | 26.42 | 26.60 | 26.33 | 26.46 | 26.46 | -0.19% | 252,483 |
| May 14, 2025 | 26.44 | 26.51 | 26.38 | 26.51 | 26.51 | 0.11% | 78,359 |
| May 13, 2025 | 26.68 | 26.68 | 26.45 | 26.48 | 26.48 | -0.60% | 73,609 |
| May 12, 2025 | 26.44 | 26.69 | 26.44 | 26.64 | 26.64 | 1.60% | 89,200 |
| May 9, 2025 | 26.56 | 26.56 | 26.22 | 26.22 | 26.22 | -0.83% | 181,550 |
| May 8, 2025 | 26.47 | 26.48 | 26.24 | 26.44 | 26.44 | 0.84% | 104,941 |
| May 7, 2025 | 26.00 | 26.23 | 26.00 | 26.22 | 26.22 | 0.85% | 80,651 |
| May 6, 2025 | 25.91 | 26.09 | 25.77 | 26.00 | 26.00 | -0.65% | 277,466 |
| May 5, 2025 | 26.30 | 26.30 | 26.02 | 26.17 | 26.17 | -0.42% | 160,812 |
| May 2, 2025 | 26.30 | 26.31 | 26.19 | 26.28 | 26.28 | -0.08% | 194,235 |
| May 1, 2025 | 26.31 | 26.59 | 26.30 | 26.30 | 26.30 | 0.19% | 754,291 |
| Apr 30, 2025 | 26.00 | 26.27 | 26.00 | 26.25 | 26.25 | 0.15% | 99,622 |
| Apr 29, 2025 | 26.26 | 26.26 | 26.17 | 26.21 | 26.21 | 0.19% | 238,354 |
| Apr 28, 2025 | 26.25 | 26.28 | 26.16 | 26.16 | 26.16 | -0.46% | 180,761 |
| Apr 25, 2025 | 26.45 | 26.45 | 26.26 | 26.28 | 26.28 | 0.17% | 388,720 |
| Apr 24, 2025 | 26.35 | 26.35 | 26.22 | 26.24 | 26.24 | -0.36% | 422,237 |
| Apr 23, 2025 | 26.21 | 26.36 | 26.17 | 26.33 | 26.33 | 0.80% | 254,341 |
| Apr 22, 2025 | 26.10 | 26.19 | 26.07 | 26.12 | 26.12 | 0.31% | 329,247 |
| Apr 21, 2025 | 25.88 | 26.16 | 25.76 | 26.04 | 26.04 | -0.61% | 234,909 |
| Apr 17, 2025 | 26.23 | 26.27 | 26.19 | 26.20 | 26.20 | -0.08% | 147,556 |
| Apr 16, 2025 | 26.31 | 26.31 | 26.22 | 26.22 | 26.22 | -0.76% | 127,486 |